Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
5.13
+0.13 (2.60%)
Dec 20, 2024, 4:00 PM EST - Market closed
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.00 | 5.20 | 5.00 | 5.13 | 5.13 | 2.60% | 3,336,618 |
| Dec 19, 2024 | 5.07 | 5.16 | 4.99 | 5.00 | 5.00 | 1.42% | 2,379,086 |
| Dec 18, 2024 | 5.29 | 5.29 | 4.89 | 4.93 | 4.93 | -6.10% | 2,110,962 |
| Dec 17, 2024 | 5.19 | 5.33 | 5.19 | 5.25 | 5.25 | - | 1,552,009 |
| Dec 16, 2024 | 5.24 | 5.36 | 5.18 | 5.25 | 5.25 | -0.38% | 1,354,046 |
| Dec 13, 2024 | 5.28 | 5.32 | 5.20 | 5.27 | 5.27 | - | 962,851 |
| Dec 12, 2024 | 5.41 | 5.47 | 5.27 | 5.27 | 5.27 | -2.95% | 1,507,957 |
| Dec 11, 2024 | 5.58 | 5.61 | 5.41 | 5.43 | 5.43 | -2.34% | 1,361,490 |
| Dec 10, 2024 | 5.53 | 5.90 | 5.44 | 5.56 | 5.56 | 1.46% | 2,698,266 |
| Dec 9, 2024 | 5.55 | 5.62 | 5.40 | 5.48 | 5.48 | -1.26% | 1,360,983 |
| Dec 6, 2024 | 5.63 | 5.65 | 5.44 | 5.55 | 5.55 | -0.89% | 1,639,162 |
| Dec 5, 2024 | 5.66 | 5.70 | 5.54 | 5.60 | 5.60 | -1.41% | 3,889,633 |
| Dec 4, 2024 | 5.52 | 5.75 | 5.51 | 5.68 | 5.68 | 3.09% | 2,093,688 |
| Dec 3, 2024 | 5.54 | 5.68 | 5.49 | 5.51 | 5.51 | -1.25% | 986,647 |
| Dec 2, 2024 | 5.69 | 5.72 | 5.53 | 5.58 | 5.58 | -1.76% | 1,527,455 |
| Nov 29, 2024 | 5.64 | 5.74 | 5.60 | 5.68 | 5.68 | 1.61% | 648,321 |
| Nov 27, 2024 | 5.63 | 5.77 | 5.58 | 5.59 | 5.59 | -0.36% | 1,250,011 |
| Nov 26, 2024 | 5.54 | 5.63 | 5.45 | 5.61 | 5.61 | 0.90% | 1,586,557 |
| Nov 25, 2024 | 5.51 | 5.68 | 5.51 | 5.56 | 5.56 | 1.46% | 1,808,057 |
| Nov 22, 2024 | 5.39 | 5.49 | 5.35 | 5.48 | 5.48 | 2.81% | 2,355,447 |
| Nov 21, 2024 | 5.22 | 5.36 | 5.20 | 5.33 | 5.33 | 2.11% | 1,203,685 |
| Nov 20, 2024 | 5.15 | 5.35 | 5.15 | 5.22 | 5.22 | 0.38% | 765,120 |
| Nov 19, 2024 | 5.09 | 5.25 | 5.08 | 5.20 | 5.20 | 0.39% | 2,914,854 |
| Nov 18, 2024 | 5.22 | 5.29 | 5.10 | 5.18 | 5.18 | -0.96% | 2,024,493 |
| Nov 15, 2024 | 5.37 | 5.40 | 5.22 | 5.23 | 5.23 | -1.88% | 1,547,882 |
| Nov 14, 2024 | 5.42 | 5.49 | 5.28 | 5.33 | 5.33 | -2.02% | 1,979,730 |
| Nov 13, 2024 | 5.46 | 5.57 | 5.41 | 5.44 | 5.44 | -0.37% | 2,536,994 |
| Nov 12, 2024 | 5.71 | 5.72 | 5.44 | 5.46 | 5.46 | -4.71% | 2,327,776 |
| Nov 11, 2024 | 5.60 | 5.80 | 5.39 | 5.73 | 5.73 | 4.18% | 2,797,756 |
| Nov 8, 2024 | 5.68 | 5.70 | 5.46 | 5.50 | 5.50 | -3.51% | 3,330,772 |
| Nov 7, 2024 | 6.10 | 6.17 | 5.39 | 5.70 | 5.70 | -11.76% | 5,747,100 |
| Nov 6, 2024 | 6.59 | 6.65 | 6.37 | 6.46 | 6.46 | 3.19% | 2,005,738 |
| Nov 5, 2024 | 6.21 | 6.30 | 6.18 | 6.26 | 6.26 | 0.32% | 709,844 |
| Nov 4, 2024 | 6.22 | 6.29 | 6.18 | 6.24 | 6.24 | -0.16% | 879,386 |
| Nov 1, 2024 | 6.30 | 6.40 | 6.19 | 6.25 | 6.25 | -0.32% | 1,235,514 |
| Oct 31, 2024 | 6.30 | 6.32 | 6.22 | 6.27 | 6.27 | -0.95% | 1,735,018 |
| Oct 30, 2024 | 6.23 | 6.38 | 6.22 | 6.33 | 6.33 | 1.12% | 843,860 |
| Oct 29, 2024 | 6.30 | 6.35 | 6.21 | 6.26 | 6.26 | -0.79% | 1,262,008 |
| Oct 28, 2024 | 6.22 | 6.35 | 6.15 | 6.31 | 6.31 | 3.10% | 981,661 |
| Oct 25, 2024 | 6.22 | 6.23 | 6.09 | 6.12 | 6.12 | -1.45% | 902,846 |
| Oct 24, 2024 | 6.13 | 6.24 | 6.11 | 6.21 | 6.21 | 0.81% | 1,610,339 |
| Oct 23, 2024 | 6.15 | 6.20 | 5.99 | 6.16 | 6.16 | -0.32% | 1,330,261 |
| Oct 22, 2024 | 6.23 | 6.34 | 6.18 | 6.18 | 6.18 | -1.59% | 1,480,916 |
| Oct 21, 2024 | 6.54 | 6.61 | 6.27 | 6.28 | 6.28 | -4.56% | 2,539,507 |
| Oct 18, 2024 | 6.60 | 6.73 | 6.53 | 6.58 | 6.58 | -0.45% | 1,160,657 |
| Oct 17, 2024 | 6.64 | 6.76 | 6.59 | 6.61 | 6.61 | -1.05% | 1,952,884 |
| Oct 16, 2024 | 6.41 | 6.83 | 6.30 | 6.68 | 6.68 | 10.05% | 6,454,431 |
| Oct 15, 2024 | 6.01 | 6.14 | 5.99 | 6.07 | 6.07 | 0.33% | 1,226,535 |
| Oct 14, 2024 | 5.90 | 6.12 | 5.90 | 6.05 | 6.05 | 2.37% | 2,116,053 |
| Oct 11, 2024 | 5.84 | 6.01 | 5.76 | 5.91 | 5.91 | 1.72% | 2,102,275 |
| Oct 10, 2024 | 5.74 | 5.83 | 5.71 | 5.81 | 5.81 | 1.22% | 2,919,559 |
| Oct 9, 2024 | 5.68 | 5.77 | 5.48 | 5.74 | 5.74 | 1.06% | 3,270,665 |
| Oct 8, 2024 | 6.01 | 6.02 | 5.57 | 5.68 | 5.68 | -4.54% | 6,289,654 |
| Oct 7, 2024 | 5.95 | 6.01 | 5.67 | 5.95 | 5.95 | -4.03% | 6,963,123 |
| Oct 4, 2024 | 6.35 | 6.35 | 6.14 | 6.20 | 6.20 | -1.74% | 4,382,168 |
| Oct 3, 2024 | 6.59 | 6.61 | 6.23 | 6.31 | 6.31 | -4.68% | 3,287,053 |
| Oct 2, 2024 | 6.59 | 6.73 | 6.56 | 6.62 | 6.62 | 0.30% | 2,328,847 |
| Oct 1, 2024 | 6.73 | 6.85 | 6.45 | 6.60 | 6.60 | -2.80% | 3,500,836 |
| Sep 30, 2024 | 6.72 | 7.02 | 6.65 | 6.79 | 6.79 | 3.03% | 5,676,711 |
| Sep 27, 2024 | 6.60 | 6.67 | 6.50 | 6.59 | 6.59 | 0.92% | 3,456,077 |
| Sep 26, 2024 | 6.71 | 6.71 | 6.49 | 6.53 | 6.53 | -1.95% | 3,262,209 |
| Sep 25, 2024 | 6.77 | 6.81 | 6.62 | 6.66 | 6.66 | -1.77% | 1,326,347 |
| Sep 24, 2024 | 6.78 | 6.81 | 6.68 | 6.78 | 6.78 | -0.15% | 986,790 |
| Sep 23, 2024 | 6.83 | 6.83 | 6.70 | 6.79 | 6.79 | 0.59% | 1,672,084 |
| Sep 20, 2024 | 6.83 | 6.96 | 6.74 | 6.75 | 6.75 | -1.46% | 2,674,268 |
| Sep 19, 2024 | 6.91 | 6.98 | 6.81 | 6.85 | 6.85 | 1.48% | 1,427,649 |
| Sep 18, 2024 | 6.76 | 6.94 | 6.72 | 6.75 | 6.75 | -0.30% | 1,634,170 |
| Sep 17, 2024 | 6.69 | 6.85 | 6.60 | 6.77 | 6.77 | 2.27% | 1,483,144 |
| Sep 16, 2024 | 6.69 | 6.70 | 6.49 | 6.62 | 6.62 | -0.60% | 2,046,835 |
| Sep 13, 2024 | 6.57 | 6.75 | 6.56 | 6.66 | 6.66 | 2.46% | 1,405,407 |
| Sep 12, 2024 | 6.50 | 6.64 | 6.49 | 6.50 | 6.50 | -0.31% | 2,074,689 |
| Sep 11, 2024 | 6.62 | 6.67 | 6.41 | 6.52 | 6.52 | -2.69% | 1,961,978 |
| Sep 10, 2024 | 6.91 | 6.94 | 6.60 | 6.70 | 6.70 | -3.04% | 1,600,661 |
| Sep 9, 2024 | 6.70 | 6.96 | 6.69 | 6.91 | 6.91 | 2.67% | 2,115,128 |
| Sep 6, 2024 | 6.89 | 6.95 | 6.69 | 6.73 | 6.73 | -2.18% | 6,637,009 |
| Sep 5, 2024 | 6.99 | 7.08 | 6.87 | 6.88 | 6.88 | -1.29% | 1,044,750 |
| Sep 4, 2024 | 7.04 | 7.08 | 6.93 | 6.97 | 6.97 | -1.41% | 1,285,948 |
| Sep 3, 2024 | 7.02 | 7.11 | 6.93 | 7.07 | 7.07 | -0.56% | 1,587,525 |
| Aug 30, 2024 | 7.17 | 7.17 | 7.00 | 7.11 | 7.11 | - | 1,164,261 |
| Aug 29, 2024 | 7.28 | 7.34 | 7.10 | 7.11 | 7.11 | -1.93% | 958,077 |
| Aug 28, 2024 | 7.29 | 7.44 | 7.22 | 7.25 | 7.25 | -0.68% | 1,566,946 |
| Aug 27, 2024 | 7.19 | 7.31 | 7.15 | 7.30 | 7.30 | 1.11% | 1,114,334 |
| Aug 26, 2024 | 7.20 | 7.32 | 7.15 | 7.22 | 7.22 | 0.98% | 1,762,110 |
| Aug 23, 2024 | 6.96 | 7.19 | 6.90 | 7.15 | 7.15 | 3.32% | 2,221,079 |
| Aug 22, 2024 | 6.84 | 6.95 | 6.82 | 6.92 | 6.92 | 1.47% | 1,594,401 |
| Aug 21, 2024 | 6.68 | 6.85 | 6.63 | 6.82 | 6.82 | 2.87% | 1,479,478 |
| Aug 20, 2024 | 6.81 | 6.81 | 6.63 | 6.63 | 6.63 | -2.64% | 1,191,509 |
| Aug 19, 2024 | 6.94 | 6.99 | 6.75 | 6.81 | 6.81 | -1.73% | 1,817,205 |
| Aug 16, 2024 | 6.96 | 7.00 | 6.90 | 6.93 | 6.93 | -0.57% | 1,804,744 |
| Aug 15, 2024 | 7.12 | 7.13 | 6.89 | 6.97 | 6.97 | - | 2,520,683 |
| Aug 14, 2024 | 7.02 | 7.16 | 6.96 | 6.97 | 6.97 | -0.29% | 1,259,283 |
| Aug 13, 2024 | 7.03 | 7.05 | 6.83 | 6.99 | 6.99 | 0.43% | 1,654,838 |
| Aug 12, 2024 | 6.73 | 7.01 | 6.61 | 6.96 | 6.96 | 2.20% | 2,675,161 |
| Aug 9, 2024 | 6.78 | 7.17 | 6.53 | 6.81 | 6.81 | -6.97% | 6,506,335 |
| Aug 8, 2024 | 7.22 | 7.39 | 7.14 | 7.32 | 7.32 | 1.95% | 2,558,699 |
| Aug 7, 2024 | 7.31 | 7.41 | 7.14 | 7.18 | 7.18 | -0.55% | 2,519,689 |
| Aug 6, 2024 | 7.17 | 7.39 | 7.09 | 7.22 | 7.22 | 0.98% | 2,237,770 |
| Aug 5, 2024 | 7.05 | 7.26 | 6.98 | 7.15 | 7.15 | -4.41% | 2,441,387 |
| Aug 2, 2024 | 7.35 | 7.51 | 7.28 | 7.48 | 7.48 | -2.09% | 1,723,507 |
| Aug 1, 2024 | 7.74 | 7.92 | 7.50 | 7.64 | 7.64 | -1.16% | 1,729,147 |